Turkcell Iletisim Hizmetleri A.S. (IST:TCELL)
Turkey
· Delayed Price · Currency is TRY 107.50
-2.20 (-2.01%)
At close: Mar 6, 2026
IST:TCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.50 | 112.20 | 106.10 | 107.50 | 107.50 | -2.01% | 19,785,970 |
| Mar 5, 2026 | 111.60 | 113.20 | 109.70 | 109.70 | 109.70 | -1.17% | 19,201,920 |
| Mar 4, 2026 | 112.80 | 113.90 | 109.50 | 111.00 | 111.00 | -2.03% | 23,345,780 |
| Mar 3, 2026 | 113.30 | 115.70 | 111.40 | 113.30 | 113.30 | -0.61% | 22,921,480 |
| Mar 2, 2026 | 108.10 | 115.10 | 108.10 | 114.00 | 114.00 | -1.55% | 23,867,240 |
| Feb 27, 2026 | 121.00 | 121.80 | 115.10 | 115.80 | 115.80 | -4.14% | 40,369,729 |
| Feb 26, 2026 | 121.30 | 121.60 | 118.40 | 120.80 | 120.80 | -0.17% | 19,414,930 |
| Feb 25, 2026 | 121.70 | 122.20 | 119.40 | 121.00 | 121.00 | -0.41% | 22,609,600 |
| Feb 24, 2026 | 123.10 | 123.50 | 120.70 | 121.50 | 121.50 | -1.30% | 25,596,390 |
| Feb 23, 2026 | 124.10 | 125.00 | 121.80 | 123.10 | 123.10 | 0.24% | 25,051,140 |
| Feb 20, 2026 | 120.10 | 123.50 | 119.90 | 122.80 | 122.80 | 2.16% | 21,363,710 |
| Feb 19, 2026 | 125.40 | 125.60 | 119.70 | 120.20 | 120.20 | -3.53% | 24,527,930 |
| Feb 18, 2026 | 126.20 | 129.10 | 123.80 | 124.60 | 124.60 | -1.11% | 36,132,240 |
| Feb 17, 2026 | 126.50 | 128.60 | 126.00 | 126.00 | 126.00 | -1.18% | 29,187,280 |
| Feb 16, 2026 | 126.00 | 129.60 | 125.30 | 127.50 | 127.50 | 1.76% | 35,454,140 |
| Feb 13, 2026 | 124.10 | 127.00 | 123.80 | 125.30 | 125.30 | 1.13% | 28,736,190 |
| Feb 12, 2026 | 122.30 | 124.60 | 121.10 | 123.90 | 123.90 | 1.47% | 36,110,220 |
| Feb 11, 2026 | 117.00 | 123.30 | 116.30 | 122.10 | 122.10 | 3.39% | 43,221,100 |
| Feb 10, 2026 | 117.10 | 118.20 | 116.40 | 118.10 | 118.10 | 0.94% | 37,214,380 |
| Feb 9, 2026 | 115.50 | 117.90 | 114.90 | 117.00 | 117.00 | 2.36% | 26,422,980 |
| Feb 6, 2026 | 115.60 | 115.60 | 113.00 | 114.30 | 114.30 | -1.55% | 24,763,980 |
| Feb 5, 2026 | 118.30 | 118.60 | 115.00 | 116.10 | 116.10 | -1.86% | 34,864,730 |
| Feb 4, 2026 | 119.00 | 119.50 | 117.10 | 118.30 | 118.30 | -0.17% | 32,923,120 |
| Feb 3, 2026 | 114.50 | 118.50 | 113.30 | 118.50 | 118.50 | 4.41% | 38,921,850 |
| Feb 2, 2026 | 115.00 | 115.40 | 110.90 | 113.50 | 113.50 | -2.91% | 48,401,450 |
| Jan 30, 2026 | 116.80 | 118.80 | 115.40 | 116.90 | 116.90 | -0.34% | 41,874,590 |
| Jan 29, 2026 | 116.50 | 118.70 | 115.90 | 117.30 | 117.30 | 1.21% | 51,243,560 |
| Jan 28, 2026 | 114.20 | 116.50 | 114.00 | 115.90 | 115.90 | 1.31% | 38,195,140 |
| Jan 27, 2026 | 114.80 | 115.90 | 113.10 | 114.40 | 114.40 | -0.35% | 41,136,400 |
| Jan 26, 2026 | 112.70 | 115.30 | 111.70 | 114.80 | 114.80 | 1.77% | 30,247,060 |
| Jan 23, 2026 | 113.00 | 115.10 | 111.60 | 112.80 | 112.80 | 0.62% | 48,719,270 |
| Jan 22, 2026 | 106.40 | 112.10 | 105.50 | 112.10 | 112.10 | 6.26% | 52,445,550 |
| Jan 21, 2026 | 105.00 | 105.80 | 103.80 | 105.50 | 105.50 | 0.96% | 27,441,600 |
| Jan 20, 2026 | 105.60 | 105.80 | 103.00 | 104.50 | 104.50 | -1.23% | 40,453,792 |
| Jan 19, 2026 | 107.00 | 108.80 | 105.50 | 105.80 | 105.80 | -0.09% | 40,699,550 |
| Jan 16, 2026 | 104.00 | 106.20 | 103.10 | 105.90 | 105.90 | 2.12% | 30,893,209 |
| Jan 15, 2026 | 101.20 | 104.10 | 100.70 | 103.70 | 103.70 | 1.97% | 32,106,490 |
| Jan 14, 2026 | 102.10 | 102.70 | 101.10 | 101.70 | 101.70 | - | 20,590,610 |
| Jan 13, 2026 | 99.75 | 102.70 | 99.65 | 101.70 | 101.70 | 2.16% | 35,486,290 |
| Jan 12, 2026 | 98.30 | 100.20 | 98.25 | 99.55 | 99.55 | 1.27% | 35,436,040 |
| Jan 9, 2026 | 100.00 | 100.00 | 97.85 | 98.30 | 98.30 | -1.35% | 29,638,733 |
| Jan 8, 2026 | 99.20 | 99.90 | 97.05 | 99.65 | 99.65 | 0.86% | 43,777,974 |
| Jan 7, 2026 | 99.20 | 99.40 | 97.90 | 98.80 | 98.80 | -0.30% | 28,027,330 |
| Jan 6, 2026 | 96.95 | 99.25 | 96.85 | 99.10 | 99.10 | 2.38% | 26,806,200 |
| Jan 5, 2026 | 96.40 | 97.30 | 95.55 | 96.80 | 96.80 | 0.83% | 30,842,620 |
| Jan 2, 2026 | 93.50 | 96.00 | 93.50 | 96.00 | 96.00 | 3.11% | 24,692,694 |
| Dec 31, 2025 | 93.95 | 94.75 | 92.85 | 93.10 | 93.10 | -0.43% | 21,805,240 |
| Dec 30, 2025 | 94.05 | 94.55 | 92.55 | 93.50 | 93.50 | -0.48% | 24,932,640 |
| Dec 29, 2025 | 95.25 | 95.50 | 93.95 | 93.95 | 93.95 | -1.36% | 17,740,290 |
| Dec 26, 2025 | 97.05 | 97.30 | 95.10 | 95.25 | 95.25 | -3.45% | 13,507,430 |
| Dec 25, 2025 | 99.00 | 99.40 | 98.55 | 98.65 | 96.83 | 0.05% | 7,624,844 |
| Dec 24, 2025 | 98.85 | 99.50 | 98.30 | 98.60 | 96.78 | -0.10% | 16,583,210 |
| Dec 23, 2025 | 99.60 | 100.00 | 98.00 | 98.70 | 96.88 | -0.80% | 21,338,000 |
| Dec 22, 2025 | 101.40 | 101.60 | 99.50 | 99.50 | 97.67 | -1.49% | 23,523,150 |
| Dec 19, 2025 | 101.90 | 102.70 | 100.00 | 101.00 | 99.14 | -0.88% | 26,262,920 |
| Dec 18, 2025 | 102.10 | 103.00 | 101.60 | 101.90 | 100.02 | -0.20% | 14,223,010 |
| Dec 17, 2025 | 101.70 | 102.90 | 101.30 | 102.10 | 100.22 | 0.29% | 22,288,010 |
| Dec 16, 2025 | 105.20 | 105.20 | 100.10 | 101.80 | 99.92 | -3.42% | 43,471,930 |
| Dec 15, 2025 | 105.40 | 106.00 | 104.10 | 105.40 | 103.46 | 1.15% | 19,387,310 |
| Dec 12, 2025 | 100.80 | 104.50 | 100.70 | 104.20 | 102.28 | 3.68% | 23,727,230 |
| Dec 11, 2025 | 101.30 | 102.40 | 99.50 | 100.50 | 98.65 | -0.69% | 24,314,720 |
| Dec 10, 2025 | 101.80 | 102.70 | 100.70 | 101.20 | 99.33 | -0.49% | 20,712,990 |
| Dec 9, 2025 | 100.70 | 102.10 | 100.50 | 101.70 | 99.83 | 0.89% | 20,582,510 |
| Dec 8, 2025 | 98.65 | 101.50 | 98.65 | 100.80 | 98.94 | 2.86% | 25,632,220 |
| Dec 5, 2025 | 97.15 | 99.40 | 96.80 | 98.00 | 96.19 | 0.87% | 18,764,750 |
| Dec 4, 2025 | 98.00 | 99.30 | 96.85 | 97.15 | 95.36 | -0.61% | 19,492,310 |
| Dec 3, 2025 | 97.35 | 98.65 | 97.00 | 97.75 | 95.95 | 0.51% | 27,599,670 |
| Dec 2, 2025 | 96.00 | 97.25 | 95.40 | 97.25 | 95.46 | 1.46% | 16,383,040 |
| Dec 1, 2025 | 93.35 | 96.00 | 93.35 | 95.85 | 94.08 | 2.46% | 19,512,770 |
| Nov 28, 2025 | 94.60 | 94.75 | 93.30 | 93.55 | 91.83 | -1.11% | 21,386,140 |
| Nov 27, 2025 | 94.50 | 95.55 | 94.20 | 94.60 | 92.86 | 0.53% | 13,939,430 |
| Nov 26, 2025 | 94.05 | 95.45 | 93.85 | 94.10 | 92.37 | 0.11% | 15,062,170 |
| Nov 25, 2025 | 94.95 | 95.25 | 93.25 | 94.00 | 92.27 | -0.42% | 21,366,810 |
| Nov 24, 2025 | 94.45 | 94.90 | 93.45 | 94.40 | 92.66 | -0.32% | 22,028,460 |
| Nov 21, 2025 | 96.30 | 96.70 | 94.25 | 94.70 | 92.95 | -2.07% | 16,935,110 |
| Nov 20, 2025 | 95.25 | 97.00 | 95.00 | 96.70 | 94.92 | 2.17% | 25,146,070 |
| Nov 19, 2025 | 94.25 | 95.60 | 93.75 | 94.65 | 92.91 | 0.69% | 22,178,300 |
| Nov 18, 2025 | 92.85 | 94.60 | 92.70 | 94.00 | 92.27 | 0.97% | 18,456,480 |
| Nov 17, 2025 | 93.55 | 94.10 | 92.50 | 93.10 | 91.38 | -0.05% | 21,935,270 |
| Nov 14, 2025 | 95.05 | 95.15 | 92.30 | 93.15 | 91.43 | -2.56% | 21,707,140 |
| Nov 13, 2025 | 96.60 | 96.80 | 94.70 | 95.60 | 93.84 | -0.73% | 17,600,800 |
| Nov 12, 2025 | 97.00 | 97.15 | 94.40 | 96.30 | 94.53 | 2.01% | 28,256,230 |
| Nov 11, 2025 | 96.60 | 96.95 | 91.80 | 94.40 | 92.66 | -2.13% | 32,965,790 |
| Nov 10, 2025 | 97.35 | 98.00 | 95.80 | 96.45 | 94.67 | -0.46% | 18,833,540 |
| Nov 7, 2025 | 98.50 | 99.10 | 96.35 | 96.90 | 95.11 | -5.00% | 45,517,110 |
| Nov 6, 2025 | 98.35 | 103.40 | 98.05 | 102.00 | 100.12 | 4.40% | 61,035,430 |
| Nov 5, 2025 | 97.30 | 100.80 | 97.30 | 97.70 | 95.90 | 1.30% | 72,877,800 |
| Nov 4, 2025 | 97.45 | 97.55 | 96.05 | 96.45 | 94.67 | -1.03% | 16,067,660 |
| Nov 3, 2025 | 100.20 | 101.60 | 96.70 | 97.45 | 95.65 | -2.26% | 36,113,340 |
| Oct 31, 2025 | 98.35 | 100.50 | 98.10 | 99.70 | 97.86 | 0.96% | 22,076,760 |
| Oct 30, 2025 | 100.90 | 103.70 | 98.15 | 98.75 | 96.93 | -1.84% | 29,382,650 |
| Oct 28, 2025 | 99.95 | 101.90 | 99.65 | 100.60 | 98.75 | 0.60% | 8,834,835 |
| Oct 27, 2025 | 100.70 | 101.90 | 99.45 | 100.00 | 98.16 | -0.79% | 17,501,410 |
| Oct 24, 2025 | 98.65 | 104.40 | 98.30 | 100.80 | 98.94 | 2.28% | 39,698,900 |
| Oct 23, 2025 | 98.50 | 98.55 | 97.10 | 98.55 | 96.73 | 0.97% | 14,597,570 |
| Oct 22, 2025 | 97.30 | 99.40 | 96.80 | 97.60 | 95.80 | 0.67% | 18,971,970 |
| Oct 21, 2025 | 96.80 | 97.35 | 95.60 | 96.95 | 95.16 | 0.15% | 15,992,660 |
| Oct 20, 2025 | 94.30 | 97.25 | 92.60 | 96.80 | 95.02 | 2.71% | 23,410,970 |
| Oct 17, 2025 | 95.75 | 95.75 | 91.55 | 94.25 | 92.51 | -1.62% | 22,960,510 |
| Oct 16, 2025 | 95.00 | 100.40 | 94.35 | 95.80 | 94.03 | 0.05% | 70,464,110 |